Συνεχης ενημερωση

ΝΤΡΟΥΚΦΑΡΜΠΕΝ ΕΛΛΑΣ Α.Ε.Β.Ε. (ΔΡΟΥΚ)

1,4000 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/10/2004	6,6400	-2,35%	6,8000	6,8000	6,3600	2.085	13.638,90
15/10/2004	6,8000	0,00%	6,6400	6,8000	6,6000	370	2.463,00
14/10/2004	6,8000	1,19%	6,6800	6,8000	6,6400	308	2.055,00
13/10/2004	6,7200	-1,18%	6,8000	6,8000	6,7200	313	2.110,40
12/10/2004	6,8000	-2,30%	6,8400	6,9200	6,8000	2.430	16.717,30
11/10/2004	6,9600	2,35%	6,8000	7,0000	6,6800	1.670	11.512,40
08/10/2004	6,8000	0,59%	6,8000	6,8000	6,6400	50.695	336.751,50
07/10/2004	6,7600	0,00%	6,6400	6,7600	6,6400	130	866,80
06/10/2004	6,7600	-0,59%	6,8000	6,8000	6,0000	1.692	10.774,00
05/10/2004	6,8000	-0,58%	6,8000	6,8400	6,7600	2.042	13.869,10
04/10/2004	6,8400	0,59%	6,6000	6,8400	6,6000	570	3.784,90
01/10/2004	6,8000	2,41%	6,5200	6,8000	6,5200	700	4.619,40
30/9/2004	6,6400	-0,60%	6,6000	6,6400	6,5200	250	1.646,00
29/9/2004	6,6800	0,00%	6,6000	6,6800	6,6000	250	1.660,00
28/9/2004	6,6800	1,21%	6,6000	6,6800	6,6000	250	1.657,00
27/9/2004	6,6000	-0,60%	6,6400	6,6400	6,6000	275	1.820,00
24/9/2004	6,6400	0,00%	6,5600	6,6800	6,5200	900	5.915,50
23/9/2004	6,6400	-1,19%	6,7200	6,7200	6,6400	1.095	7.305,80
22/9/2004	6,7200	0,60%	6,6800	6,7200	6,6400	500	3.336,00
21/9/2004	6,6800	-1,18%	6,6000	6,6800	6,6000	238	1.572,50
20/9/2004	6,7600	0,60%	6,7600	6,7600	6,7600	125	845,00
17/9/2004	6,7200	0,60%	6,6000	6,7200	6,6000	63	418,50
16/9/2004	6,6800	2,45%	6,6400	6,6800	6,6000	373	2.466,00
15/9/2004	6,5200	-2,40%	6,6000	6,6000	6,5200	478	3.123,30
14/9/2004	6,6800	0,00%	6,7200	6,7200	6,6000	438	2.904,80
13/9/2004	6,6800	-0,60%	6,7200	6,7200	6,5200	663	4.371,80
10/9/2004	6,7200	1,20%	6,6400	6,7200	6,6400	3.313	22.000,00
09/9/2004	6,6400	-0,60%	6,6000	6,7200	6,5200	338	2.218,70
08/9/2004	6,6800	-1,76%	6,7200	6,7200	6,6000	300	1.994,50
07/9/2004	6,8000	2,41%	6,6000	6,8000	6,6000	950	6.350,10
06/9/2004	6,6400	-1,19%	6,6400	6,6400	6,6400	63	415,00
03/9/2004	6,7200	-1,18%	6,8000	6,8000	6,4000	1.400	9.091,00
02/9/2004	6,8000	0,00%	6,8000	6,8000	6,5200	633	4.189,70
01/9/2004	6,8000	0,00%	6,8400	6,8400	6,6400	1.100	7.403,50
31/8/2004	6,8000	0,59%	6,6400	6,8000	6,6400	123	823,40
30/8/2004	6,7600	0,00%	6,6000	6,8000	6,6000	313	2.094,80
27/8/2004	6,7600	0,00%	6,6400	6,8000	6,6400	228	1.530,60
26/8/2004	6,7600	-0,59%	6,7200	6,7600	6,6400	325	2.184,00
25/8/2004	6,8000	-0,58%	6,6800	6,8000	6,6400	640	4.291,90
24/8/2004	6,8400	1,18%	6,6000	6,8400	6,5600	700	4.643,50
23/8/2004	6,7600	0,00%	6,8800	6,8800	6,6000	410	2.755,00
20/8/2004	6,7600	-1,74%	6,7600	6,7600	6,7600	125	845,00
19/8/2004	6,8800	0,58%	6,7200	6,8800	6,7200	513	3.454,40
18/8/2004	6,8400	-0,58%	6,8000	6,8400	6,7200	940	6.354,10
17/8/2004	6,8800	0,58%	6,8800	6,8800	6,8800	225	1.548,00
16/8/2004	6,8400	-0,58%	6,8000	6,8400	6,6800	1.038	6.998,00
12/8/2004	6,8800	0,00%	6,9600	6,9600	6,8000	218	1.495,60
11/8/2004	6,8800	-3,37%	7,0400	7,0400	6,8000	1.675	11.639,50
10/8/2004	7,1200	0,00%	7,0800	7,1200	6,9600	663	4.678,00
09/8/2004	7,1200	0,00%	7,0400	7,2000	6,8800	1.475	10.236,50
06/8/2004	7,1200	0,56%	7,0800	7,1600	7,0400	977	6.906,70
05/8/2004	7,0800	0,00%	7,0400	7,1200	6,8000	1.630	11.241,70
04/8/2004	7,0800	-1,12%	7,2000	7,2000	6,9600	1.120	7.915,50
03/8/2004	7,1600	-1,10%	7,3600	7,3600	6,9600	1.318	9.450,70
02/8/2004	7,2400	-1,09%	7,3200	7,3200	7,0400	440	3.143,80
30/7/2004	7,3200	-3,17%	7,4800	7,4800	7,2000	1.813	13.239,20
29/7/2004	7,5600	-2,07%	7,8400	8,1200	7,5600	1.663	12.716,50
28/7/2004	7,7200	-2,03%	7,8800	7,8800	7,6400	5.740	44.200,10
27/7/2004	7,8800	-0,51%	7,8800	7,8800	7,6800	650	5.101,00
26/7/2004	7,9200	0,51%	7,6800	7,9200	7,6000	1.563	12.242,50
23/7/2004	7,8800	0,00%	7,7600	7,8800	7,5200	1.353	10.528,10
22/7/2004	7,8800	0,00%	7,6800	7,8800	7,6000	1.433	11.124,60
21/7/2004	7,8800	0,00%	7,8400	7,8800	7,5600	1.975	15.322,20
20/7/2004	7,8800	-1,50%	7,9600	7,9600	7,7600	1.588	12.501,70
19/7/2004	8,0000	2,04%	7,7600	8,1200	7,7600	1.400	11.107,10
16/7/2004	7,8400	0,00%	7,8800	7,9200	7,8000	1.375	10.814,50
15/7/2004	7,8400	-3,45%	8,0400	8,0400	7,4800	1.950	15.178,00
14/7/2004	8,1200	0,50%	8,1200	8,1200	8,0400	1.640	13.262,80
13/7/2004	8,0800	-0,98%	8,1600	8,2000	8,0400	1.763	14.311,40
12/7/2004	8,1600	1,49%	8,0000	8,1600	7,9600	1.675	,00
09/7/2004	8,0400	-0,50%	8,0000	8,0800	7,8800	1.625	12.976,50
08/7/2004	8,0800	1,51%	7,9600	8,2000	7,9600	2.045	16.501,90
07/7/2004	7,9600	1,02%	7,8800	8,0800	7,8000	3.230	25.661,90
06/7/2004	7,8800	2,07%	7,6000	7,8800	7,5600	1.418	11.002,10
05/7/2004	7,7200	-0,52%	7,7200	7,8800	7,6800	1.275	9.846,90
02/7/2004	7,7600	-1,02%	7,8000	7,8400	7,5600	1.418	10.942,00
01/7/2004	7,8400	10,11%	7,1200	7,8400	7,1200	1.425	10.496,90
30/6/2004	7,1200	0,56%	7,0800	7,1600	6,9200	1.588	11.248,10
29/6/2004	7,0800	-1,12%	7,0000	7,2800	6,8800	2.040	14.555,20
28/6/2004	7,1600	2,87%	6,8800	7,2000	6,8800	1.645	11.691,30
25/6/2004	6,9600	-0,57%	6,9200	6,9600	6,7600	2.155	14.737,60
24/6/2004	7,0000	-2,78%	7,0800	7,0800	6,8400	2.025	14.066,50
23/6/2004	7,2000	0,56%	7,1600	7,2000	7,0800	1.525	9.465,90
22/6/2004	7,1600	-0,56%	7,2000	7,2000	7,1200	1.430	10.253,90
21/6/2004	7,2000	-2,17%	7,2400	7,3600	7,1200	1.905	13.832,40
18/6/2004	7,3600	1,66%	7,2400	7,3600	7,1200	1.663	12.025,50
17/6/2004	7,2400	-0,55%	7,2000	7,2400	7,0400	1.403	10.047,10
16/6/2004	7,2800	-0,55%	7,3200	7,3600	7,0400	3.845	27.783,00
15/6/2004	7,3200	0,55%	7,2800	7,3200	7,1600	1.395	10.105,90
14/6/2004	7,2800	-1,62%	7,5200	7,5200	7,0400	2.025	14.946,50
11/6/2004	7,4000	-1,07%	7,2800	7,4400	7,2000	1.860	13.626,20
10/6/2004	7,4800	1,63%	7,2800	7,4800	7,2400	1.275	9.345,60
09/6/2004	7,3600	1,10%	7,2000	7,3600	7,1600	1.275	9.233,20
08/6/2004	7,2800	-1,09%	7,2800	7,2800	7,1200	1.688	12.189,00
07/6/2004	7,3600	-2,65%	7,4400	7,5200	7,2000	1.360	10.138,00
04/6/2004	7,5600	0,00%	7,6000	7,6400	7,3200	1.900	14.144,30
03/6/2004	7,5600	1,07%	7,4800	7,5600	7,2000	4.443	32.557,40
02/6/2004	7,4800	-1,06%	7,6400	7,6400	7,2400	2.495	18.331,80
01/6/2004	7,5600	3,85%	7,2800	7,6800	7,2800	3.975	29.308,50
28/5/2004	7,2800	-0,55%	7,3200	7,4000	7,2000	1.390	10.147,60
27/5/2004	7,3200	6,40%	6,8000	7,4000	6,8000	2.525	17.771,40
26/5/2004	6,8800	2,99%	6,6800	6,8800	6,5600	1.510	10.159,80
25/5/2004	6,6800	-1,18%	6,6800	6,6800	6,4400	1.775	11.740,50
24/5/2004	6,7600	1,20%	6,6800	6,8000	6,4800	2.255	14.845,70
21/5/2004	6,6800	5,03%	6,4000	6,7600	6,2800	1.763	11.243,10
20/5/2004	6,3600	-2,45%	6,4000	6,4000	6,2000	2.878	18.185,50
19/5/2004	6,5200	-0,61%	6,5600	6,6400	6,3200	3.628	23.483,30
18/5/2004	6,5600	0,00%	6,4800	6,5600	6,4400	1.667	10.858,90
17/5/2004	6,5600	0,00%	6,4000	6,5600	6,3600	1.578	10.131,70
14/5/2004	6,5600	0,00%	6,5600	6,5600	6,4400	1.750	11.341,50
13/5/2004	6,5600	1,23%	6,4800	6,6400	6,4800	2.923	19.007,40
12/5/2004	6,4800	0,00%	6,4800	6,4800	6,3600	475	3.065,60
11/5/2004	6,4800	1,25%	6,4000	6,5200	6,4000	3.175	20.576,00
10/5/2004	6,4000	-1,84%	6,3200	6,4400	6,2000	4.198	26.443,60
07/5/2004	6,5200	0,00%	6,4800	6,5600	6,4000	3.125	20.312,60
06/5/2004	6,5200	0,00%	6,5200	6,6400	6,4000	2.590	16.954,30
05/5/2004	6,5200	0,00%	6,5200	6,6000	6,3200	3.400	22.085,50
04/5/2004	6,5200	-0,61%	6,5200	6,5200	6,4400	628	4.052,80
03/5/2004	6,5600	1,23%	6,4400	6,5600	6,4000	2.633	16.986,10
30/4/2004	6,4800	-2,41%	6,6400	6,6400	6,2800	5.723	37.141,80
29/4/2004	6,6400	-2,35%	6,8000	6,8800	6,5600	3.210	21.595,00
28/4/2004	6,8000	-1,73%	6,9200	6,9200	6,7200	4.905	33.336,80
27/4/2004	6,9200	-2,26%	6,9600	6,9600	6,8400	2.613	17.974,10
26/4/2004	7,0800	-0,56%	7,0400	7,1600	6,9200	2.608	18.385,40
23/4/2004	7,1200	0,56%	7,4000	7,4000	7,0800	3.870	28.007,60
22/4/2004	7,0800	1,72%	7,0400	7,1200	6,9200	2.158	15.180,10
21/4/2004	6,9600	-1,14%	6,9200	7,0400	6,8400	1.380	9.644,60
20/4/2004	7,0400	-1,68%	7,2000	7,2000	6,8400	1.838	12.864,50
19/4/2004	7,1600	2,29%	6,9200	7,1600	6,9200	1.775	12.561,30
16/4/2004	7,0000	2,94%	7,0000	7,1200	6,9600	1.403	9.915,30
15/4/2004	6,8000	-1,73%	6,8400	6,9600	6,7600	2.145	14.591,90
14/4/2004	6,9200	-3,35%	7,2000	7,2000	6,8000	2.885	19.863,50
13/4/2004	7,1600	0,00%	7,2000	7,4000	7,0000	5.130	36.886,40
08/4/2004	7,1600	0,56%	7,1600	7,2000	6,9600	2.650	18.870,00
07/4/2004	7,1200	-1,11%	7,0800	7,2000	7,0000	1.163	8.233,00
06/4/2004	7,2000	-1,10%	7,3200	7,3200	7,0400	2.300	16.502,50
05/4/2004	7,2800	0,55%	7,3200	7,4000	7,2000	2.428	17.808,10
02/4/2004	7,2400	0,56%	7,3200	7,3600	7,0400	3.173	22.980,10
01/4/2004	7,2000	1,12%	7,2000	7,2400	7,0000	745	5.297,70
31/3/2004	7,1200	-0,56%	7,1600	7,1600	6,9600	2.688	18.934,00
30/3/2004	7,1600	-1,65%	7,2800	7,4400	6,9200	775	5.500,80
29/3/2004	7,2800	6,43%	6,8800	7,2800	6,8800	4.443	31.593,10
26/3/2004	6,8400	7,55%	6,4800	6,8400	6,4400	2.720	17.969,60
24/3/2004	6,3600	0,00%	6,3600	6,3600	6,3200	475	3.013,00
23/3/2004	6,3600	0,00%	6,4000	6,4000	6,2400	952	6.014,00
22/3/2004	6,3600	-7,56%	6,8000	7,5200	6,2000	4.868	32.136,60
19/3/2004	6,8800	-4,44%	7,0400	7,0400	6,6000	6.738	45.799,30
18/3/2004	7,2000	-2,17%	7,2800	7,2800	6,4800	5.103	35.200,70
17/3/2004	7,3600	-1,08%	7,4800	7,4800	7,2000	830	6.035,10
16/3/2004	7,4400	0,00%	7,2800	7,4400	7,0800	515	3.767,90
15/3/2004	7,4400	-3,12%	7,8000	7,8000	7,2000	3.378	25.543,90
12/3/2004	7,6800	0,52%	7,4000	7,7600	7,4000	3.350	25.478,50
11/3/2004	7,6400	-2,55%	7,6800	7,6800	7,4400	2.933	22.144,60
10/3/2004	7,8400	-1,01%	7,8400	7,9200	7,6400	1.208	9.364,80
09/3/2004	7,9200	-1,49%	8,0400	8,0400	7,8800	1.568	12.420,00
08/3/2004	8,0400	-0,50%	8,0000	8,4000	7,8400	5.868	48.177,90
05/3/2004	8,0800	2,54%	7,8800	8,2800	7,8800	5.125	41.711,20
04/3/2004	7,8800	1,55%	7,7600	7,8800	7,6400	2.593	20.113,20
03/3/2004	7,7600	-1,52%	7,7200	7,8000	7,6400	1.120	8.612,90
02/3/2004	7,8800	-0,51%	7,7600	7,9200	7,7600	468	3.645,00
01/3/2004	7,9200	0,51%	7,8400	7,9200	7,7600	788	6.168,10
27/2/2004	7,8800	0,00%	7,9200	7,9600	7,6400	2.120	16.572,30
26/2/2004	7,8800	1,55%	7,6800	7,8800	7,6000	3.130	24.131,70
25/2/2004	7,7600	-2,02%	8,0000	8,0000	7,6400	3.023	23.492,80
24/2/2004	7,9200	-4,81%	8,2800	8,2800	7,8000	4.565	36.984,50
20/2/2004	8,3200	0,00%	8,4000	8,4000	8,2000	7.057	58.516,80
19/2/2004	8,3200	-0,95%	8,4000	8,4800	8,2400	5.345	44.653,90
18/2/2004	8,4000	-1,41%	8,5200	8,5200	8,3600	8.520	71.669,40
17/2/2004	8,5200	-0,47%	8,5600	8,7200	8,4400	5.140	43.903,40
16/2/2004	8,5600	-2,73%	8,6400	8,7200	8,5200	2.845	24.480,30
13/2/2004	8,8000	0,46%	8,6800	8,8800	8,6400	4.470	39.179,70
12/2/2004	8,7600	1,39%	8,8400	8,8400	8,6400	2.465	21.578,70
11/2/2004	8,6400	0,47%	8,6400	8,6800	8,5200	4.795	41.218,90
10/2/2004	8,6000	-0,46%	8,8000	8,8000	8,6000	6.305	,00
09/2/2004	8,6400	-0,92%	8,7200	8,9200	8,5600	13.425	116.641,50
06/2/2004	8,7200	-1,80%	8,9200	9,0400	8,6000	4.960	43.450,50
05/2/2004	8,8800	0,00%	8,8800	8,8800	8,7600	2.275	20.034,00
04/2/2004	8,8800	-0,45%	8,8000	8,9200	8,7600	1.448	12.720,10
03/2/2004	8,9200	-1,33%	8,9200	9,0000	8,8400	2.215	19.715,10
02/2/2004	9,0400	-0,88%	9,1200	9,1200	8,8800	6.008	54.173,90
30/1/2004	9,1200	-0,44%	9,2400	9,2400	8,9600	7.465	68.020,90
29/1/2004	9,1600	-0,87%	9,1200	9,2800	9,0000	4.760	43.571,20
28/1/2004	9,2400	-2,53%	9,4000	9,5200	9,1200	3.972	36.917,50
27/1/2004	9,4800	-1,66%	9,6000	9,7600	9,4400	8.950	85.609,90
26/1/2004	9,6400	-2,43%	9,8800	9,8800	9,5200	6.973	67.689,80
23/1/2004	9,8800	2,92%	9,4400	10,0800	9,4400	25.203	249.001,80
22/1/2004	9,6000	-1,23%	9,7600	9,7600	9,4800	10.670	102.372,70
21/1/2004	9,7200	-0,82%	9,8400	9,8400	9,6400	8.658	84.354,80
20/1/2004	9,8000	0,00%	9,8400	10,4000	9,7200	72.348	730.656,80
19/1/2004	9,8000	3,38%	9,7600	10,0000	9,6000	10.803	105.821,50
16/1/2004	9,4800	0,00%	9,3600	9,4800	9,1600	4.578	42.718,30
15/1/2004	9,4800	-1,25%	9,6800	9,7200	9,2400	6.278	59.684,80
14/1/2004	9,6000	0,42%	9,6400	9,6800	9,4400	6.165	59.379,40
13/1/2004	9,5600	0,42%	9,6000	9,6400	9,4800	18.905	181.179,60
12/1/2004	9,5200	-0,42%	9,4400	9,5600	9,3600	18.588	176.911,20
09/1/2004	9,5600	1,70%	9,2800	9,6800	9,2400	15.395	144.769,60
08/1/2004	9,4000	3,07%	9,0400	9,4400	8,8800	9.675	89.339,10
07/1/2004	9,1200	0,44%	9,0000	9,2000	8,8800	3.263	29.734,30
05/1/2004	9,0800	-1,73%	9,2400	9,2400	8,9600	5.015	45.571,00
02/1/2004	9,2400	1,32%	9,0400	9,4000	9,0400	5.680	52.576,80
31/12/2003	9,1200	5,56%	8,6400	9,1200	8,4800	4.238	36.704,60
30/12/2003	8,6400	1,89%	8,4800	8,6400	8,4800	1.445	12.327,90
29/12/2003	8,4800	0,00%	8,5600	8,5600	8,3600	1.325	11.221,60
24/12/2003	8,4800	-0,93%	8,4400	8,5600	8,4000	1.133	9.582,60
23/12/2003	8,5600	0,00%	8,4400	8,5600	8,4000	2.530	,00
22/12/2003	8,5600	-2,28%	8,6400	8,6400	8,4400	1.780	15.230,90
19/12/2003	8,7600	2,82%	8,7200	8,7600	8,6000	1.803	,00
18/12/2003	8,5200	-0,47%	8,4400	8,6400	8,4400	718	6.149,00
17/12/2003	8,5600	0,94%	8,4400	8,6800	8,4000	4.825	40.775,30
16/12/2003	8,4800	-2,30%	8,4800	8,7200	8,4400	3.045	25.877,30
15/12/2003	8,6800	0,00%	8,8000	8,8800	8,4800	6.143	53.626,40
12/12/2003	8,6800	0,46%	8,4800	8,6800	8,4800	1.468	12.640,60
11/12/2003	8,6400	0,93%	8,6000	8,6400	8,4400	5.643	47.907,80
10/12/2003	8,5600	1,90%	8,5600	8,6400	8,4400	5.430	46.576,00
09/12/2003	8,4000	-3,67%	8,4800	8,4800	8,4000	12.003	101.527,70
08/12/2003	8,7200	0,00%	8,7200	8,7200	8,4000	2.045	17.354,20
05/12/2003	8,7200	-0,46%	8,6400	8,7200	8,5600	2.565	22.058,70
04/12/2003	8,7600	-1,35%	9,0400	9,0400	8,6800	2.358	20.752,70
03/12/2003	8,8800	0,00%	8,8000	8,8800	8,6400	933	8.184,90
02/12/2003	8,8800	-0,45%	9,1200	9,1200	8,6400	2.455	21.629,40
01/12/2003	8,9200	-0,45%	9,0000	9,0400	8,8800	3.190	28.476,40
28/11/2003	8,9600	-1,32%	8,9600	9,0400	8,8400	3.638	32.413,30
27/11/2003	9,0800	5,58%	8,5600	9,1200	8,5200	6.728	59.184,60
26/11/2003	8,6000	-0,92%	8,6000	8,6800	8,4800	4.260	36.486,90
25/11/2003	8,6800	-0,46%	8,7600	8,8400	8,4400	2.100	18.057,60
24/11/2003	8,7200	0,00%	8,8000	8,8800	8,4800	4.430	38.498,60
21/11/2003	8,7200	-0,91%	8,8000	8,8000	8,4000	4.058	34.710,80
20/11/2003	8,8000	-3,93%	9,2000	9,2000	8,7600	3.853	34.181,80
19/11/2003	9,1600	-3,38%	9,4800	9,4800	8,9600	5.035	45.662,80
18/11/2003	9,4800	-2,07%	9,6800	9,6800	9,2400	4.713	44.830,90
17/11/2003	9,6800	-2,42%	9,7200	9,8000	9,6400	2.300	22.252,00
14/11/2003	9,9200	1,64%	9,9200	9,9200	9,6400	1.413	13.679,20
13/11/2003	9,7600	0,41%	9,8000	9,8400	9,7200	2.393	23.425,10
12/11/2003	9,7200	0,00%	9,7600	9,7600	9,6800	1.390	13.504,70
11/11/2003	9,7200	-2,02%	9,8800	9,8800	9,7200	838	8.160,40
10/11/2003	9,9200	-0,80%	9,7600	9,9200	9,7600	915	8.993,90
07/11/2003	10,0000	0,40%	10,0000	10,0800	9,8400	3.722	37.081,90
06/11/2003	9,9600	0,00%	10,0400	10,0400	9,7600	790	7.781,60
05/11/2003	9,9600	-0,80%	10,0000	10,0000	9,7600	4.268	41.988,70
04/11/2003	10,0400	-2,71%	10,2000	10,2000	9,8000	6.523	65.110,00
03/11/2003	10,3200	3,20%	10,0800	10,5200	10,0400	7.657	78.802,80
31/10/2003	10,0000	0,40%	9,9600	10,0000	9,8400	2.360	23.474,40
30/10/2003	9,9600	-0,40%	10,0800	10,1600	9,8000	3.345	33.657,60
29/10/2003	10,0000	1,21%	9,8400	10,0000	9,8400	2.155	21.250,00
27/10/2003	9,8800	-1,20%	10,0000	10,1600	9,8400	2.063	20.555,00
24/10/2003	10,0000	-1,57%	10,0000	10,1600	9,9200	2.278	22.788,50
23/10/2003	10,1600	-3,42%	10,3200	10,3200	10,0800	2.625	26.659,00
22/10/2003	10,5200	0,38%	10,4800	10,6000	10,2400	8.748	91.680,00
21/10/2003	10,4800	3,56%	10,2800	10,5600	10,2800	13.520	141.378,50
20/10/2003	10,1200	4,12%	9,8000	10,1600	9,7200	11.890	118.387,70
17/10/2003	9,7200	-0,41%	9,6800	9,7600	9,6000	4.200	40.580,10
16/10/2003	9,7600	0,00%	9,7200	9,7600	9,6400	2.578	24.995,10
15/10/2003	9,7600	0,41%	9,9200	9,9200	9,6800	8.793	85.678,70
14/10/2003	9,7200	-0,82%	9,7600	9,9200	9,6800	5.598	54.755,30
13/10/2003	9,8000	-0,41%	9,9200	9,9200	9,7600	4.885	47.955,10
10/10/2003	9,8400	-0,40%	9,9600	10,0400	9,7600	11.590	114.011,10
09/10/2003	9,8800	0,00%	9,8000	9,9600	9,7600	2.473	24.362,60
08/10/2003	9,8800	0,00%	9,8800	10,0800	9,7200	7.305	72.072,30
07/10/2003	9,8800	-3,14%	10,2400	10,2400	9,8400	3.018	30.027,90
06/10/2003	10,2000	2,00%	10,0000	10,2400	9,9200	9.843	99.243,70
03/10/2003	10,0000	0,81%	10,0000	10,0000	9,8000	6.540	64.809,60
02/10/2003	9,9200	3,77%	9,7200	9,9600	9,6000	5.578	54.430,40
01/10/2003	9,5600	0,00%	9,5600	9,8000	9,5200	10.830	104.920,80
30/9/2003	9,5600	3,91%	9,3600	9,6000	9,3600	7.718	73.416,00
29/9/2003	9,2000	-6,12%	9,8000	9,8400	9,1200	19.640	186.949,60
26/9/2003	9,8000	-2,00%	10,2000	10,2000	9,7200	11.520	113.838,90
25/9/2003	10,0000	0,00%	10,3200	10,3200	9,8800	8.228	82.069,80
24/9/2003	10,0000	0,00%	10,1600	10,2000	10,0000	8.798	88.588,00
23/9/2003	10,0000	-1,19%	10,1200	10,2400	10,0000	11.640	117.974,20
22/9/2003	10,1200	-1,56%	10,1600	10,3600	10,0800	13.538	138.197,00
19/9/2003	10,2800	0,78%	10,2000	10,4000	10,0000	8.125	83.271,20
18/9/2003	10,2000	-2,67%	10,4000	10,4800	10,0800	13.065	133.088,40
17/9/2003	10,4800	2,34%	10,2400	10,7200	10,2400	10.003	105.235,70
16/9/2003	10,2400	-1,54%	10,2800	10,3600	10,2000	11.265	115.502,00
15/9/2003	10,4000	-2,62%	10,5600	10,8000	10,3600	11.698	123.511,10
12/9/2003	10,6800	-1,48%	10,8800	10,9600	10,5200	18.375	196.783,10
11/9/2003	10,8400	0,37%	11,1200	11,2000	10,8000	30.228	333.612,10
10/9/2003	10,8000	1,12%	10,5600	10,8400	10,3200	11.658	123.445,20
09/9/2003	10,6800	3,09%	10,4400	11,0000	10,2000	118.430	1.237.291,50
08/9/2003	10,3600	-4,43%	10,8000	10,8000	10,3600	12.858	134.247,80
05/9/2003	10,8400	2,65%	10,7200	11,0400	10,7200	36.880	400.712,00
04/9/2003	10,5600	4,35%	10,2400	11,0000	10,1600	74.783	798.784,30
03/9/2003	10,1200	0,80%	10,3600	10,4000	10,0400	13.627	139.145,30
02/9/2003	10,0400	-2,71%	10,4800	10,4800	9,9600	18.795	190.564,20
01/9/2003	10,3200	-1,15%	10,8000	10,8000	10,2800	24.458	258.660,40
29/8/2003	10,4400	1,56%	10,3600	10,8000	10,1200	21.135	220.483,30
28/8/2003	10,2800	-4,10%	10,9600	11,0400	10,2400	34.490	358.875,20
27/8/2003	10,7200	1,52%	10,6400	10,9200	10,4800	26.665	286.994,30
26/8/2003	10,5600	-2,94%	10,8800	11,1200	10,2800	42.733	451.959,60
25/8/2003	10,8800	11,93%	9,8000	11,1600	9,8000	55.775	586.375,20
22/8/2003	9,7200	4,74%	9,4000	9,7600	9,3600	31.290	299.499,10
21/8/2003	9,2800	4,50%	9,0800	9,3200	9,0400	21.573	198.166,20
20/8/2003	8,8800	3,74%	8,4800	9,3600	8,4800	34.528	309.536,10
19/8/2003	8,5600	0,00%	8,4800	8,7600	8,4400	6.333	54.365,90
18/8/2003	8,5600	3,38%	8,4800	8,6400	8,2800	7.720	65.895,60
14/8/2003	8,2800	1,47%	8,2000	8,4400	8,1600	5.325	44.015,80
13/8/2003	8,1600	0,49%	8,1600	8,1600	7,9600	2.728	22.015,10
12/8/2003	8,1200	-3,79%	8,2800	8,2800	8,0800	5.058	41.265,00
11/8/2003	8,4400	-2,31%	8,7200	8,7200	8,3200	8.528	72.266,10
08/8/2003	8,6400	0,00%	8,6800	8,7200	8,3600	4.975	42.499,70

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,5400	8,45 %	0,1200	5.670
ΦΟΥΝΤΛ	1,0150	6,17 %	0,0590	103.615
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	21.834
ΛΟΓΟΣ	2,2800	4,59 %	0,1000	1.388
ΒΙΟΣΚ	3,2000	4,58 %	0,1400	70.757
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	2.065
ΕΛΒΕ	5,5500	3,74 %	0,2000	22
ΣΙΔΜΑ	1,5550	3,67 %	0,0550	90
ΕΥΑΠΣ	3,8300	3,51 %	0,1300	14.227
ΠΑΙΡ	0,9780	2,95 %	0,0280	34

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,0000	-5,66 %	-0,1200	500
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	57
ΠΛΑΚΡ	14,7000	-2,65 %	-0,4000	233
ΜΕΝΤΙ	2,5700	-2,65 %	-0,0700	2.810
ΧΑΙΔΕ	0,7600	-2,56 %	-0,0200	5.131
ΕΛΙΝ	2,4200	-2,02 %	-0,0500	6.972
ΜΟΗ	26,2400	-1,35 %	-0,3600	8.891
ΚΑΙΡΟΜΕΖ	0,4750	-1,25 %	-0,0060	279.328
ΚΟΥΕΣ	7,2800	-1,22 %	-0,0900	26.106
ΛΟΥΛΗ	3,5300	-1,12 %	-0,0400	200

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
BOCHGR	8,1400	-0,49 %	-0,0400	2.794.548
ΠΕΙΡ	7,0060	0,37 %	0,0260	2.389.117
ΕΥΡΩΒ	3,3880	-0,56 %	-0,0190	1.731.912
ΕΤΕ	12,9000	-0,31 %	-0,0400	1.614.547
ΑΛΦΑ	3,4930	0,23 %	0,0080	1.385.838
ΔΕΗ	15,1000	0,13 %	0,0200	900.392
ΟΤΕ	16,4200	0,80 %	0,1300	853.110
MTLN	42,9000	-0,23 %	-0,1000	538.802
TITC	40,1500	0,12 %	0,0500	481.190
ΟΠΑΠ	18,5000	0,22 %	0,0400	397.479

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3880	-0,56 %	508.959	1,73εκ.
ΦΒΜΕΖΖ	0,0675	-0,30 %	413.836	27.777
ΑΛΦΑ	3,4930	0,23 %	395.829	1,39εκ.
BOCHGR	8,1400	-0,49 %	342.879	2,79εκ.
ΠΕΙΡ	7,0060	0,37 %	340.706	2,39εκ.
ΙΝΛΟΤ	1,1320	-0,18 %	283.846	322,9χιλ.
ΚΑΙΡΟΜΕΖ	0,4750	-1,25 %	279.328	132,3χιλ.
ΓΚΜΕΖΖ	0,4715	-0,11 %	130.347	61.940
ΕΤΕ	12,9000	-0,31 %	125.244	1,61εκ.
ΣΑΝΜΕΖΖ	0,1948	-0,71 %	111.303	21.711

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΒΙΟΣΚ	3,2000	4,58 %	70.757	0,41 %
ΛΕΒΠ	0,2040	0,00 %	8.800	0,41 %
ΦΟΥΝΤΛ	1,0150	6,17 %	103.615	0,31 %
ΓΚΜΕΖΖ	0,4715	-0,11 %	130.347	0,15 %
ΡΕΒΟΙΛ	1,6950	2,42 %	27.600	0,13 %
CNLCAP	6,7000	0,00 %	981	0,13 %
ΤΖΚΑ	1,3800	1,47 %	3.192	0,10 %
ΛΑΝΑΚ	1,5400	8,45 %	5.670	0,10 %
ΓΕΒΚΑ	2,1100	6,03 %	21.834	0,09 %
ΚΑΙΡΟΜΕΖ	0,4750	-1,25 %	279.328	0,09 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΛΑΝΑΚ	1,5400	8,45 %	5.670	12,99 %
ΜΕΡΚΟ	34,0000	-4,49 %	57	8,82 %
ΦΟΥΝΤΛ	1,0150	6,17 %	103.615	8,18 %
ΧΑΙΔΕ	0,7600	-2,56 %	5.131	7,24 %
ΓΕΒΚΑ	2,1100	6,03 %	21.834	6,53 %
ΜΙΝ	0,6220	0,97 %	5.566	5,79 %
ΝΑΚΑΣ	3,3000	0,00 %	25	5,45 %
ΠΛΑΚΡ	14,7000	-2,65 %	233	5,44 %
ΚΟΡΔΕ	0,4690	2,85 %	8.138	5,12 %
ΣΠΙ	0,6260	1,29 %	8.093	4,79 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%